37.05
Última Actualización: 2025-09-26
| Tiempo | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| No hay datos de K-line por minuto disponibles | |||||
| Fecha | Precio de Apertura | Precio Máximo | Precio Mínimo | Precio de Cierre | Volumen |
|---|---|---|---|---|---|
| 2024-12-31 | 61.70 | 61.70 | 61.70 | 61.70 | 0.0M |
| 2024-12-27 | 62.95 | 62.95 | 62.95 | 62.95 | 0.0M |
| 2024-12-26 | 64.20 | 64.20 | 64.20 | 64.20 | 0.0M |
| 2024-12-24 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-12-23 | 66.45 | 66.55 | 66.45 | 66.55 | 0.0M |
| 2024-12-16 | 67.80 | 67.80 | 67.80 | 67.80 | 0.0M |
| 2024-12-11 | 69.20 | 69.20 | 69.15 | 69.15 | 0.0M |
| 2024-12-10 | 70.55 | 70.55 | 70.55 | 70.55 | 0.0M |
| 2024-12-09 | 70.55 | 70.55 | 69.90 | 70.55 | 0.1M |
| 2024-12-06 | 69.15 | 69.15 | 66.10 | 67.20 | 0.0M |
| 2024-12-05 | 65.00 | 65.90 | 65.00 | 65.90 | 0.0M |
| 2024-12-04 | 62.00 | 62.80 | 62.00 | 62.80 | 0.0M |
| 2024-12-03 | 58.40 | 59.85 | 58.40 | 59.85 | 0.2M |
| 2024-12-02 | 59.80 | 59.90 | 57.00 | 57.00 | 0.1M |
| 2024-11-29 | 57.10 | 57.10 | 57.05 | 57.05 | 0.0M |
| 2024-11-28 | 58.00 | 62.45 | 58.00 | 60.00 | 0.0M |
| 2024-11-27 | 59.95 | 61.55 | 55.90 | 60.00 | 0.1M |
| 2024-11-26 | 57.00 | 58.65 | 57.00 | 58.65 | 0.0M |
| 2024-11-25 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-11-22 | 58.95 | 58.95 | 58.95 | 58.95 | 0.0M |
| 2024-11-21 | 55.30 | 58.15 | 55.25 | 57.00 | 0.1M |
| 2024-11-19 | 53.20 | 55.90 | 53.20 | 55.55 | 0.1M |
| 2024-11-18 | 53.25 | 53.25 | 53.25 | 53.25 | 0.0M |
| 2024-11-14 | 54.90 | 56.05 | 54.90 | 56.05 | 0.0M |
| 2024-11-13 | 56.10 | 56.10 | 53.45 | 53.45 | 0.0M |
| 2024-11-12 | 53.50 | 55.85 | 53.25 | 53.45 | 0.1M |
| 2024-11-11 | 53.20 | 56.00 | 53.20 | 53.20 | 0.0M |
| 2024-11-08 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-11-07 | 54.15 | 58.95 | 54.15 | 58.95 | 0.0M |
| 2024-11-06 | 59.00 | 59.00 | 57.00 | 57.00 | 0.0M |
| 2024-11-04 | 56.40 | 57.95 | 52.50 | 57.95 | 0.0M |
| 2024-11-01 | 55.25 | 55.25 | 55.25 | 55.25 | 0.0M |
| 2024-10-31 | 58.00 | 58.15 | 58.00 | 58.15 | 0.0M |
| 2024-10-30 | 55.50 | 55.50 | 55.50 | 55.50 | 0.0M |
| 2024-10-29 | 53.16 | 53.16 | 53.16 | 53.16 | 0.0M |
| 2024-10-28 | 52.61 | 55.95 | 52.61 | 55.95 | 0.0M |
| 2024-10-24 | 55.56 | 55.56 | 55.38 | 55.38 | 0.1M |
| 2024-10-23 | 53.21 | 53.21 | 53.21 | 53.21 | 0.0M |
| 2024-10-22 | 55.66 | 56.00 | 55.66 | 56.00 | 0.0M |
| 2024-10-21 | 53.81 | 58.59 | 53.78 | 58.59 | 0.1M |
| 2024-10-18 | 58.00 | 58.79 | 56.61 | 56.61 | 0.1M |
| 2024-10-17 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-10-16 | 53.61 | 53.61 | 53.61 | 53.61 | 0.0M |
| 2024-10-15 | 56.00 | 56.00 | 56.00 | 56.00 | 0.1M |
| 2024-10-14 | 56.00 | 56.00 | 56.00 | 56.00 | 0.0M |
| 2024-10-11 | 56.01 | 56.01 | 56.00 | 56.00 | 0.0M |
| 2024-10-10 | 57.01 | 57.60 | 57.01 | 57.60 | 0.0M |
| 2024-10-09 | 55.84 | 55.84 | 55.84 | 55.84 | 0.0M |
| 2024-10-08 | 55.84 | 58.78 | 55.84 | 58.78 | 0.0M |
| 2024-10-07 | 57.76 | 58.78 | 57.76 | 58.78 | 0.0M |
| 2024-10-03 | 60.80 | 64.90 | 60.80 | 60.80 | 0.1M |
| 2024-10-01 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2024-09-30 | 62.91 | 62.91 | 62.91 | 62.91 | 0.0M |
| 2024-09-27 | 61.99 | 61.99 | 61.99 | 61.99 | 0.0M |
| 2024-09-26 | 61.00 | 63.40 | 58.71 | 60.88 | 0.1M |
| 2024-09-25 | 61.80 | 61.80 | 61.80 | 61.80 | 0.0M |
| 2024-09-24 | 62.21 | 62.21 | 62.21 | 62.21 | 0.0M |
| 2024-09-23 | 60.88 | 60.88 | 59.40 | 59.40 | 0.1M |
| 2024-09-20 | 56.20 | 58.00 | 53.39 | 57.99 | 0.1M |
| 2024-09-19 | 55.50 | 56.20 | 54.98 | 56.20 | 0.1M |
| 2024-09-18 | 52.35 | 54.59 | 51.00 | 53.92 | 0.1M |
| 2024-09-17 | 47.69 | 52.36 | 47.69 | 52.35 | 0.2M |
| 2024-09-16 | 50.20 | 50.20 | 50.20 | 50.20 | 0.0M |
| 2024-09-13 | 47.00 | 48.60 | 46.00 | 47.89 | 0.5M |
| 2024-09-12 | 46.84 | 46.84 | 46.84 | 46.84 | 0.0M |
| 2024-09-11 | 48.99 | 49.60 | 48.99 | 49.30 | 0.0M |
| 2024-09-10 | 45.15 | 47.79 | 45.15 | 47.79 | 0.0M |
| 2024-09-09 | 43.01 | 47.52 | 43.01 | 47.52 | 0.2M |
| 2024-09-06 | 45.26 | 45.26 | 45.26 | 45.26 | 0.0M |
| 2024-09-04 | 47.64 | 47.64 | 47.64 | 47.64 | 0.0M |
| 2024-09-02 | 45.64 | 47.64 | 45.64 | 47.64 | 0.0M |
| 2024-08-30 | 47.79 | 47.79 | 45.64 | 45.64 | 0.0M |
| 2024-08-29 | 45.94 | 48.08 | 45.94 | 48.04 | 0.2M |
| 2024-08-28 | 48.35 | 48.35 | 48.35 | 48.35 | 0.0M |
| 2024-08-26 | 50.89 | 50.89 | 50.89 | 50.89 | 0.0M |
| 2024-08-23 | 48.21 | 50.76 | 48.20 | 50.38 | 0.1M |
| 2024-08-22 | 50.60 | 50.90 | 50.60 | 50.72 | 0.1M |
| 2024-08-21 | 48.00 | 50.05 | 45.60 | 49.73 | 0.2M |
| 2024-08-20 | 48.00 | 48.79 | 47.80 | 47.98 | 0.1M |
| 2024-08-19 | 42.40 | 46.77 | 42.34 | 46.70 | 0.1M |
| 2024-08-16 | 40.60 | 44.55 | 40.33 | 44.55 | 0.1M |
| 2024-08-14 | 42.45 | 42.45 | 42.45 | 42.45 | 0.0M |
| 2024-08-09 | 40.43 | 42.90 | 40.43 | 40.43 | 0.0M |
| 2024-08-05 | 41.60 | 42.60 | 41.60 | 42.55 | 0.1M |
| 2024-08-02 | 38.58 | 42.20 | 38.58 | 40.99 | 0.1M |
| 2024-07-31 | 40.60 | 41.60 | 39.10 | 40.61 | 0.1M |
| 2024-07-30 | 41.19 | 41.80 | 39.70 | 40.78 | 0.1M |
| 2024-07-29 | 39.98 | 41.99 | 39.98 | 41.79 | 0.0M |
| 2024-07-26 | 40.79 | 40.79 | 40.79 | 40.79 | 0.0M |
| 2024-07-25 | 40.00 | 40.80 | 39.40 | 40.10 | 0.1M |
| 2024-07-24 | 40.70 | 40.70 | 40.66 | 40.66 | 0.0M |
| 2024-07-23 | 40.20 | 42.80 | 40.20 | 42.80 | 0.1M |
| 2024-07-22 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-07-19 | 40.40 | 41.59 | 40.40 | 41.59 | 0.0M |
| 2024-07-18 | 40.75 | 40.75 | 40.75 | 40.75 | 0.0M |
| 2024-07-16 | 40.80 | 40.80 | 38.34 | 39.24 | 0.1M |
| 2024-07-12 | 40.00 | 40.35 | 40.00 | 40.35 | 0.0M |
| 2024-07-11 | 41.00 | 41.70 | 40.00 | 40.00 | 0.3M |
| 2024-07-10 | 41.62 | 41.62 | 39.40 | 41.62 | 0.1M |
| 2024-07-09 | 42.00 | 42.00 | 39.90 | 40.80 | 0.1M |
| 2024-07-08 | 42.00 | 42.00 | 42.00 | 42.00 | 0.1M |
| 2024-07-05 | 40.40 | 42.00 | 40.40 | 41.24 | 0.2M |
| 2024-07-04 | 42.20 | 42.20 | 40.28 | 40.28 | 0.1M |
| 2024-07-03 | 42.20 | 42.40 | 42.20 | 42.40 | 0.1M |
| 2024-07-02 | 42.20 | 42.20 | 42.20 | 42.20 | 0.0M |
| 2024-07-01 | 42.60 | 42.80 | 42.00 | 42.60 | 0.1M |
| 2024-06-28 | 38.73 | 42.20 | 38.73 | 42.20 | 0.1M |
| 2024-06-27 | 39.33 | 40.80 | 39.33 | 40.76 | 0.1M |
| 2024-06-26 | 40.00 | 41.40 | 40.00 | 41.40 | 0.0M |
| 2024-06-25 | 40.40 | 41.50 | 39.60 | 41.50 | 0.0M |
| 2024-06-24 | 40.00 | 41.60 | 39.68 | 41.60 | 0.0M |
| 2024-06-21 | 42.60 | 43.50 | 40.65 | 41.76 | 0.1M |
| 2024-06-20 | 43.20 | 43.20 | 42.79 | 42.79 | 0.0M |
| 2024-06-19 | 40.28 | 43.20 | 40.28 | 41.76 | 0.1M |
| 2024-06-18 | 42.40 | 42.40 | 42.38 | 42.40 | 0.1M |
| 2024-06-14 | 40.40 | 40.45 | 40.39 | 40.45 | 0.1M |
| 2024-06-13 | 38.00 | 38.53 | 38.00 | 38.53 | 0.0M |
| 2024-06-12 | 36.00 | 36.70 | 36.00 | 36.70 | 0.1M |
| 2024-06-11 | 33.80 | 35.07 | 33.80 | 34.96 | 0.1M |
| 2024-06-10 | 32.60 | 33.50 | 32.60 | 33.40 | 0.1M |
| 2024-06-07 | 29.45 | 32.55 | 29.45 | 31.91 | 0.1M |
| 2024-06-06 | 31.00 | 31.20 | 29.97 | 31.00 | 0.1M |
| 2024-06-05 | 31.52 | 31.54 | 31.52 | 31.54 | 0.1M |
| 2024-06-04 | 31.05 | 34.25 | 31.05 | 33.18 | 0.2M |
| 2024-06-03 | 32.68 | 32.68 | 32.68 | 32.68 | 0.1M |
| 2024-05-31 | 34.40 | 34.40 | 34.40 | 34.40 | 0.0M |
| 2024-05-30 | 38.30 | 38.30 | 36.21 | 36.21 | 0.1M |
| 2024-05-29 | 38.58 | 38.58 | 37.50 | 38.11 | 0.1M |
| 2024-05-28 | 36.20 | 36.82 | 36.20 | 36.82 | 0.1M |
| 2024-05-27 | 32.56 | 35.07 | 32.56 | 35.07 | 0.2M |
| 2024-05-24 | 33.50 | 33.56 | 32.40 | 33.40 | 0.2M |
| 2024-05-23 | 30.77 | 31.97 | 30.77 | 31.97 | 0.1M |
| 2024-05-22 | 29.51 | 30.45 | 29.00 | 30.45 | 0.2M |
| 2024-05-21 | 27.00 | 29.00 | 26.28 | 29.00 | 0.2M |
| 2024-05-18 | 26.95 | 27.66 | 26.95 | 27.66 | 0.0M |
| 2024-05-17 | 25.40 | 26.35 | 25.40 | 26.35 | 0.0M |
| 2024-05-16 | 24.60 | 25.10 | 24.00 | 25.10 | 0.0M |
| 2024-05-15 | 24.50 | 24.50 | 23.98 | 24.00 | 0.1M |
| 2024-05-14 | 23.20 | 24.20 | 23.20 | 24.14 | 0.0M |
| 2024-05-13 | 23.18 | 23.20 | 22.04 | 23.10 | 0.1M |
| 2024-05-10 | 23.20 | 23.20 | 23.20 | 23.20 | 0.0M |
| 2024-05-09 | 22.50 | 23.20 | 22.00 | 23.08 | 0.1M |
| 2024-05-08 | 21.40 | 22.10 | 21.40 | 22.10 | 0.0M |
| 2024-05-07 | 21.80 | 22.00 | 21.80 | 22.00 | 0.0M |
| 2024-05-06 | 21.20 | 21.88 | 21.20 | 21.88 | 0.0M |
| 2024-05-03 | 21.05 | 21.40 | 21.05 | 21.24 | 0.1M |
| 2024-05-02 | 20.96 | 21.20 | 20.96 | 21.20 | 0.0M |
| 2024-04-30 | 19.37 | 21.40 | 19.37 | 21.38 | 0.1M |
| 2024-04-29 | 21.20 | 22.00 | 20.09 | 20.39 | 0.2M |
| 2024-04-26 | 20.60 | 21.15 | 20.60 | 21.14 | 0.1M |
| 2024-04-25 | 19.60 | 20.20 | 19.20 | 20.20 | 0.2M |
| 2024-04-24 | 19.60 | 19.98 | 19.60 | 19.98 | 0.1M |
| 2024-04-23 | 18.70 | 19.29 | 18.60 | 19.29 | 0.3M |
| 2024-04-22 | 18.10 | 18.39 | 18.10 | 18.38 | 0.1M |
| 2024-04-19 | 17.05 | 17.64 | 17.05 | 17.52 | 0.2M |
| 2024-04-18 | 15.68 | 16.80 | 15.68 | 16.80 | 0.4M |
| 2024-04-16 | 15.80 | 16.00 | 15.80 | 16.00 | 0.0M |
| 2024-04-15 | 15.14 | 15.42 | 15.14 | 15.42 | 0.0M |
| 2024-04-12 | 14.71 | 15.25 | 14.71 | 15.09 | 0.4M |
| 2024-04-10 | 14.20 | 14.53 | 13.60 | 14.53 | 0.2M |
| 2024-04-09 | 13.30 | 13.84 | 13.30 | 13.84 | 0.1M |
| 2024-04-08 | 13.18 | 13.19 | 13.18 | 13.19 | 0.1M |
| 2024-04-05 | 12.57 | 12.57 | 12.57 | 12.57 | 0.0M |
| 2024-04-04 | 12.28 | 12.30 | 12.28 | 12.30 | 0.0M |
| 2024-04-03 | 11.60 | 12.09 | 11.60 | 12.05 | 0.1M |
| 2024-04-02 | 11.40 | 11.76 | 11.00 | 11.60 | 0.1M |
| 2024-04-01 | 10.61 | 11.20 | 10.61 | 11.20 | 0.1M |
| 2024-03-12 | 11.16 | 11.16 | 11.16 | 11.16 | 0.0M |
| 2024-03-11 | 11.74 | 11.74 | 11.74 | 11.74 | 0.0M |
| 2024-03-07 | 12.35 | 12.35 | 12.35 | 12.35 | 0.0M |
| 2024-03-06 | 12.34 | 12.34 | 12.34 | 12.34 | 0.1M |
| 2024-03-04 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0M |
| 2024-02-27 | 10.90 | 11.77 | 10.65 | 11.77 | 0.1M |
| 2024-02-26 | 11.21 | 11.21 | 11.21 | 11.21 | 0.0M |
| 2024-02-22 | 11.80 | 11.80 | 11.80 | 11.80 | 0.0M |
| 2024-02-21 | 13.07 | 13.10 | 12.42 | 12.42 | 0.1M |
| 2024-02-20 | 13.07 | 13.07 | 13.07 | 13.07 | 0.0M |
| 2024-02-19 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0M |
| 2024-02-16 | 13.46 | 14.47 | 13.46 | 14.47 | 0.0M |
| 2024-02-15 | 13.07 | 14.17 | 13.07 | 14.17 | 0.0M |
| 2024-02-14 | 12.60 | 13.90 | 12.60 | 13.75 | 0.2M |
| 2024-02-13 | 13.26 | 13.26 | 13.26 | 13.26 | 0.0M |
| 2024-02-12 | 13.00 | 13.95 | 13.00 | 13.95 | 0.0M |
| 2024-02-09 | 13.68 | 13.68 | 13.68 | 13.68 | 0.0M |
| 2024-02-07 | 14.40 | 14.40 | 14.40 | 14.40 | 0.0M |
| 2024-02-05 | 14.40 | 14.40 | 14.40 | 14.40 | 0.0M |
| 2024-02-02 | 13.30 | 14.28 | 13.25 | 14.28 | 0.1M |
| 2024-02-01 | 13.20 | 13.80 | 12.54 | 13.70 | 0.1M |
| 2024-01-31 | 13.30 | 13.30 | 13.20 | 13.20 | 0.1M |
| 2024-01-30 | 12.20 | 12.72 | 12.20 | 12.72 | 0.1M |
| 2024-01-29 | 11.20 | 12.12 | 10.98 | 12.12 | 0.6M |
| 2024-01-25 | 11.55 | 11.55 | 11.55 | 11.55 | 0.1M |
| 2024-01-24 | 11.00 | 11.00 | 9.96 | 11.00 | 0.4M |
| 2024-01-23 | 10.48 | 10.48 | 9.49 | 10.48 | 1.1M |
| 2024-01-20 | 9.99 | 9.99 | 9.99 | 9.99 | 0.0M |
| 2024-01-19 | 9.52 | 9.52 | 9.52 | 9.52 | 0.1M |
| 2024-01-18 | 8.66 | 8.66 | 8.66 | 8.66 | 0.2M |
| 2024-01-17 | 7.52 | 7.88 | 7.42 | 7.88 | 1.5M |
| 2024-01-16 | 6.18 | 7.17 | 6.10 | 7.17 | 1.2M |
| 2024-01-15 | 6.16 | 6.40 | 5.84 | 5.98 | 0.7M |
| 2024-01-12 | 5.58 | 6.20 | 5.58 | 6.08 | 0.8M |
| 2024-01-11 | 4.28 | 5.60 | 4.28 | 5.51 | 0.1M |
| 2024-01-10 | 6.00 | 6.00 | 5.31 | 5.31 | 0.1M |
| 2024-01-09 | 5.00 | 5.00 | 5.00 | 5.00 | 0.0M |
| 2024-01-08 | 5.01 | 5.05 | 5.01 | 5.05 | 0.0M |
| 2024-01-03 | 5.30 | 5.30 | 5.30 | 5.30 | 0.0M |